IPG Photonics Corporation (IPGP) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5% vs the 50-day and -28.3% vs the 200-day average, 53.4% below the 52-week high and +6.3% off the 52-week low; a death cross printed 55 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: IPG Photonics Corporation trades 5.0% below its 50-day and 28.3% below its 200-day moving average. (as of 2026-10-30)

IPG Photonics designs and builds laser equipment, including fiber-based lasers, diode lasers, and complete systems, mainly used for cutting and welding in manufacturing. It also sells related parts such as delivery cables, sensors, and chillers to industrial customers, and makes handheld welding tools and precision lasers for medical technology.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IPGP overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	72.30	73.73	71.23	72.59	-4.11%	379,741
2026-10-29	74.56	76.90	74.56	75.70	+0.23%	322,100
2026-10-28	75.51	76.24	74.06	75.53	+1.60%	309,400
2026-10-27	74.08	75.13	73.22	74.34	+2.10%	306,200
2026-10-26	72.07	73.94	70.76	72.81	+2.45%	305,300
2026-10-23	69.28	71.45	68.27	71.07	+2.39%	314,400
2026-10-22	71.47	71.88	68.63	69.41	-6.24%	332,200
2026-10-21	73.83	74.79	72.98	74.03	+2.12%	289,700
2026-10-20	71.76	73.36	69.99	72.49	+0.01%	428,100
2026-10-19	73.14	74.66	70.86	72.48	+2.07%	312,000
2026-10-16	72.75	73.41	70.93	71.01	-3.73%	357,600
2026-10-15	71.76	73.91	70.00	73.76	+0.12%	391,800
2026-10-14	73.90	74.70	72.58	73.67	-2.87%	334,300
2026-10-13	75.05	75.99	72.75	75.85	-0.26%	326,200
2026-10-12	77.52	77.87	75.91	76.05	-2.84%	269,400
2026-10-09	79.40	80.35	76.64	78.27	+0.68%	245,700
2026-10-08	79.53	80.36	77.11	77.74	-3.89%	301,900
2026-10-07	81.72	82.35	78.74	80.89	-3.35%	379,500
2026-10-06	84.30	84.76	82.50	83.69	+0.11%	537,900
2026-10-05	83.98	84.89	83.40	83.60	-0.54%	473,800
2026-10-02	85.44	86.42	83.87	84.05	+0.47%	651,700
2026-10-01	78.46	84.09	77.71	83.66	+6.87%	442,100
2026-09-30	78.67	79.79	77.41	78.28	-0.31%	607,900
2026-09-29	78.12	78.74	76.95	78.52	+1.67%	274,200
2026-09-28	77.55	78.39	75.57	77.23	-1.14%	323,100
2026-09-25	78.42	79.29	77.24	78.12	+0.90%	373,300
2026-09-24	75.05	77.69	74.56	77.42	+0.31%	450,500
2026-09-23	78.27	79.85	76.59	77.18	-1.30%	494,700
2026-09-22	77.27	78.64	76.91	78.20	+0.58%	268,500
2026-09-21	78.46	79.11	77.00	77.75	+1.57%	332,000
2026-09-18	76.64	77.79	76.20	76.55	+0.56%	939,200
2026-09-17	79.30	80.18	76.01	76.12	-1.09%	357,800
2026-09-16	76.40	78.63	76.06	76.96	+2.42%	394,800
2026-09-15	75.70	76.55	74.51	75.14	+0.32%	402,000
2026-09-14	76.17	78.48	74.89	74.90	-6.36%	324,900
2026-09-11	80.07	81.82	79.38	79.99	+2.12%	305,800
2026-09-10	78.35	79.89	77.80	78.33	-2.44%	382,000
2026-09-09	78.55	81.12	78.55	80.29	+0.92%	392,900
2026-09-08	79.21	80.64	78.36	79.56	+2.00%	334,100
2026-09-04	77.15	78.71	76.47	78.00	+2.01%	350,000
2026-09-03	76.48	77.86	75.18	76.46	-0.03%	359,900
2026-09-02	75.21	77.03	73.95	76.48	+1.70%	393,800
2026-09-01	74.69	75.98	72.97	75.20	-1.16%	682,800
2026-08-31	76.44	77.32	75.53	76.08	-0.59%	623,600
2026-08-28	78.67	80.34	75.46	76.53	-0.93%	673,500
2026-08-27	75.34	77.42	73.50	77.25	+4.10%	559,600
2026-08-26	71.84	75.26	71.08	74.21	+3.46%	1,061,700
2026-08-25	73.18	73.57	70.36	71.73	+1.40%	778,172
2026-08-24	72.27	72.73	69.41	70.74	-3.44%	762,775
2026-08-21	75.25	75.63	72.50	73.26	-1.57%	744,300
2026-08-20	77.05	77.05	74.27	74.43	-2.79%	584,900
2026-08-19	83.00	83.00	76.02	76.57	-5.83%	697,200
2026-08-18	84.89	85.48	80.74	81.31	-7.71%	934,700
2026-08-17	86.49	89.10	85.31	88.10	+2.69%	658,300
2026-08-14	83.90	86.78	83.27	85.79	+2.20%	412,100
2026-08-13	86.51	88.79	83.77	83.94	-3.86%	454,600
2026-08-12	89.43	89.78	85.96	87.31	+1.76%	413,300
2026-08-11	86.93	87.31	85.33	85.80	+1.07%	338,100
2026-08-10	91.63	92.48	84.68	84.89	-5.92%	379,900
2026-08-07	89.47	92.13	87.66	90.23	+4.07%	353,800
2026-08-06	89.96	92.71	86.37	86.70	-5.50%	593,100
2026-08-05	95.74	99.95	91.35	91.75	-2.47%	598,500
2026-08-04	93.99	95.55	85.94	94.07	+7.88%	830,100
2026-08-03	83.59	88.73	83.00	87.20	+2.52%	391,700
2026-07-31	88.60	88.73	83.64	85.06	+0.19%	408,800
2026-07-30	83.50	85.09	82.65	84.90	+5.85%	326,900
2026-07-29	83.16	84.07	79.69	80.21	-4.53%	517,400
2026-07-28	86.84	87.20	81.24	84.02	-6.33%	417,200
2026-07-27	93.05	93.05	87.00	89.70	-2.18%	328,000
2026-07-24	96.31	96.31	90.63	91.70	-4.93%	423,100
2026-07-23	96.37	99.91	93.51	96.46	-1.41%	345,900
2026-07-22	100.95	103.53	97.79	97.84	-4.82%	287,200
2026-07-21	102.33	103.68	99.47	102.79	+4.99%	334,400
2026-07-20	105.00	105.87	97.32	97.90	-6.16%	338,200
2026-07-17	101.32	105.75	97.15	104.33	+0.94%	431,700
2026-07-16	104.25	105.48	102.63	103.36	-4.22%	334,100
2026-07-15	109.15	109.15	103.64	107.91	+1.34%	303,100
2026-07-14	107.97	109.33	104.72	106.48	+1.67%	269,700
2026-07-13	105.45	106.88	104.26	104.73	-2.78%	256,900
2026-07-10	106.88	109.30	106.51	107.73	-0.28%	303,400
2026-07-09	107.40	109.22	104.49	108.03	+5.62%	462,300
2026-07-08	95.86	102.50	95.12	102.28	+5.88%	387,900
2026-07-07	99.97	101.28	94.66	96.60	-7.74%	467,900
2026-07-06	107.29	109.80	103.91	104.70	-0.54%	321,300
2026-07-02	114.98	115.16	104.66	105.27	-7.99%	275,900
2026-07-01	113.27	116.42	111.03	114.41	-2.48%	278,700
2026-06-30	111.14	119.85	111.14	117.32	+5.80%	417,100
2026-06-29	107.07	111.16	99.55	110.89	+3.45%	784,500
2026-06-26	106.71	108.54	104.75	107.19	-2.76%	719,100
2026-06-25	111.54	112.25	107.07	110.23	+2.33%	362,600
2026-06-24	108.11	109.99	105.49	107.72	+0.07%	306,700
2026-06-23	111.03	112.84	107.27	107.65	-8.77%	304,500
2026-06-22	119.90	120.00	116.35	118.00	-0.01%	274,500
2026-06-18	118.47	119.19	114.17	118.01	+3.85%	756,800
2026-06-17	117.09	118.68	112.74	113.64	-1.42%	274,900
2026-06-16	120.60	121.73	114.98	115.28	-3.94%	335,700
2026-06-15	118.48	120.68	117.43	120.01	+4.68%	388,800
2026-06-12	111.23	115.97	109.29	114.65	+3.11%	236,900
2026-06-11	107.39	111.67	106.45	111.19	+6.84%	329,700
2026-06-10	104.74	109.00	101.45	104.07	-2.16%	391,100
2026-06-09	114.52	115.57	100.57	106.37	-4.40%	476,400
2026-06-08	110.82	112.80	108.29	111.27	+3.63%	316,600
2026-06-05	118.17	118.17	106.26	107.37	-12.36%	430,100
2026-06-04	117.56	126.43	115.41	122.51	+0.73%	736,500
2026-06-03	127.27	135.00	120.88	121.62	-0.28%	1,409,800
2026-06-02	117.20	123.30	115.77	121.96	+5.90%	1,051,200
2026-06-01	114.08	117.39	111.99	115.16	+0.56%	597,900
2026-05-29	117.96	119.19	112.46	114.52	-2.41%	553,500
2026-05-28	117.72	120.63	116.19	117.35	+0.31%	331,200
2026-05-27	120.71	121.56	115.06	116.99	-2.36%	331,500
2026-05-26	121.50	121.60	117.15	119.82	+0.69%	577,100
2026-05-22	121.75	122.56	117.79	119.00	-1.26%	498,500
2026-05-21	120.06	122.86	119.00	120.52	-0.32%	585,300
2026-05-20	114.90	124.00	114.90	120.91	+6.69%	850,900
2026-05-19	105.84	113.78	103.78	113.33	+6.56%	627,900
2026-05-18	104.02	106.66	101.54	106.35	+3.49%	600,000
2026-05-15	102.32	103.08	99.52	102.76	-2.23%	390,000
2026-05-14	106.70	107.81	104.27	105.10	-1.41%	428,500
2026-05-13	104.76	109.00	102.90	106.60	+3.89%	382,900
2026-05-12	101.84	103.09	98.01	102.61	-0.84%	398,100
2026-05-11	104.49	106.44	102.00	103.48	-0.97%	464,600
2026-05-08	105.00	106.27	102.92	104.49	+2.92%	441,000
2026-05-07	102.25	104.23	98.00	101.53	-0.40%	896,200
2026-05-06	92.53	102.20	92.52	101.94	+12.22%	1,123,200
2026-05-05	92.70	97.17	86.00	90.84	-25.74%	3,091,300
2026-05-04	124.22	126.95	120.74	122.33	-0.44%	778,900
2026-05-01	118.18	123.08	116.48	122.87	+3.32%	473,100
2026-04-30	115.47	120.44	114.80	118.92	+5.00%	388,600
2026-04-29	113.16	115.26	112.13	113.26	+0.80%	331,100
2026-04-28	111.44	115.65	110.11	112.36	-3.69%	420,700
2026-04-27	125.55	125.55	111.70	116.67	-6.33%	533,300
2026-04-24	125.78	130.01	122.01	124.55	+0.80%	945,000
2026-04-23	124.77	127.50	121.63	123.56	-0.76%	388,600
2026-04-22	126.54	130.00	120.18	124.51	+0.52%	446,400
2026-04-21	126.73	129.82	123.49	123.86	-1.60%	309,500
2026-04-20	124.62	126.93	123.00	125.88	+0.69%	348,700
2026-04-17	123.10	128.63	122.39	125.02	+3.57%	467,200
2026-04-16	121.02	122.54	117.72	120.71	-0.50%	497,200
2026-04-15	123.82	125.80	120.43	121.32	-2.67%	352,800
2026-04-14	129.15	129.15	122.31	124.65	-2.10%	374,900
2026-04-13	126.97	129.15	125.75	127.32	+0.00%	299,900
2026-04-10	125.81	128.15	123.00	127.32	+2.36%	287,600
2026-04-09	120.81	126.01	120.58	124.38	+3.40%	461,000
2026-04-08	120.12	122.95	118.93	120.29	+6.35%	346,100
2026-04-07	109.65	113.37	108.75	113.11	+2.45%	314,200
2026-04-06	114.29	117.18	108.49	110.40	-3.11%	399,100
2026-04-02	112.11	117.14	111.14	113.94	-1.34%	261,200
2026-04-01	116.66	118.87	115.05	115.49	+0.79%	316,100
2026-03-31	109.32	114.74	109.32	114.59	+6.41%	274,100
2026-03-30	117.58	118.65	106.26	107.69	-6.92%	258,100
2026-03-27	117.63	120.30	114.29	115.70	-2.53%	307,500
2026-03-26	122.76	124.39	118.32	118.70	-6.54%	339,500
2026-03-25	129.63	131.20	125.63	127.01	+1.04%	405,800
2026-03-24	117.53	127.00	116.00	125.70	+5.50%	374,700
2026-03-23	117.83	121.30	117.37	119.15	+3.29%	488,200
2026-03-20	122.17	122.78	114.59	115.36	-6.04%	744,200
2026-03-19	113.85	123.46	112.00	122.78	+5.29%	417,800
2026-03-18	115.85	120.15	114.18	116.61	+0.96%	403,500
2026-03-17	115.10	116.84	112.49	115.50	+0.72%	339,800
2026-03-16	112.86	117.79	112.86	114.68	+3.36%	373,100
2026-03-13	110.76	115.61	109.88	110.95	+1.21%	316,200
2026-03-12	117.46	118.24	105.84	109.62	-9.05%	1,040,300
2026-03-11	116.61	120.68	114.27	120.53	+3.49%	441,700
2026-03-10	121.37	123.15	114.95	116.47	-4.45%	1,035,914
2026-03-09	119.39	122.35	116.73	121.89	+0.99%	277,546
2026-03-06	122.02	127.02	120.33	120.70	-4.79%	362,500
2026-03-05	126.80	132.49	125.02	126.77	-1.93%	470,100
2026-03-04	131.96	133.03	126.67	129.27	-1.82%	439,100
2026-03-03	127.97	136.29	123.90	131.67	-2.57%	745,700
2026-03-02	130.47	135.35	129.20	135.14	+2.71%	526,500
2026-02-27	128.24	131.64	123.70	131.57	+1.62%	555,600
2026-02-26	138.16	138.83	124.71	129.47	-6.76%	743,700
2026-02-25	133.85	141.43	130.12	138.85	+5.43%	420,400
2026-02-24	135.41	142.02	131.14	131.70	-2.14%	844,600
2026-02-23	132.51	135.05	130.61	134.58	+0.72%	456,500
2026-02-20	128.49	133.77	126.86	133.62	+2.76%	417,800
2026-02-19	137.90	138.00	128.37	130.03	-5.97%	653,100
2026-02-18	134.65	140.26	132.00	138.28	+2.54%	599,000
2026-02-17	150.01	150.10	124.44	134.86	-12.38%	1,467,500
2026-02-13	147.57	155.82	139.10	153.91	+2.44%	1,334,824
2026-02-12	116.70	154.21	115.87	150.25	+35.48%	2,484,386
2026-02-11	113.08	115.00	108.27	110.90	+0.20%	865,171
2026-02-10	111.52	114.65	109.58	110.68	-0.59%	575,052
2026-02-09	109.06	112.23	108.75	111.34	+1.58%	476,709
2026-02-06	101.26	110.00	101.26	109.61	+10.38%	529,517
2026-02-05	97.63	100.60	96.00	99.30	-0.59%	426,209
2026-02-04	99.84	103.27	96.50	99.89	+0.98%	768,171
2026-02-03	96.09	102.06	95.25	98.92	+4.62%	712,943
2026-02-02	91.11	95.76	90.99	94.55	+2.32%	1,150,552
2026-01-30	92.25	94.92	91.55	92.41	-0.39%	644,126
2026-01-29	92.83	94.47	89.50	92.77	+0.36%	525,546
2026-01-28	90.66	93.18	89.93	92.44	+2.00%	435,933
2026-01-27	88.56	90.97	87.97	90.63	+3.02%	325,601
2026-01-26	86.35	88.06	85.81	87.97	+1.77%	420,509
2026-01-23	86.24	88.38	84.88	86.44	-0.08%	494,146
2026-01-22	86.96	87.97	84.53	86.51	+1.24%	364,334
2026-01-21	80.29	85.78	79.68	85.45	+8.49%	403,239
2026-01-20	79.61	81.57	78.65	78.76	-3.66%	316,102
2026-01-16	80.09	81.94	78.86	81.75	+2.15%	388,958
2026-01-15	78.90	81.44	78.90	80.03	+3.21%	306,220
2026-01-14	77.25	78.90	76.31	77.54	+1.00%	276,771
2026-01-13	76.60	78.00	76.21	76.77	+0.85%	278,048
2026-01-12	76.09	76.79	75.50	76.12	-0.03%	216,691
2026-01-09	76.44	77.09	74.11	76.14	+0.51%	366,543
2026-01-08	76.01	76.29	74.41	75.75	-1.20%	264,489
2026-01-07	79.51	79.99	76.32	76.67	-3.52%	215,265
2026-01-06	77.14	80.03	77.14	79.47	+3.41%	437,279
2026-01-05	75.51	77.25	75.17	76.85	+2.69%	464,852
2026-01-02	72.87	75.63	72.60	74.84	+4.53%	427,667
2025-12-31	72.83	73.38	71.38	71.60	-1.69%	214,166
2025-12-30	72.91	73.50	72.05	72.83	-0.12%	238,467
2025-12-29	74.59	75.57	72.39	72.92	-3.01%	293,578
2025-12-26	74.92	75.75	74.25	75.18	+0.66%	253,579
2025-12-24	74.55	75.30	74.00	74.69	+0.24%	116,347
2025-12-23	75.15	75.88	73.89	74.51	-0.92%	227,296
2025-12-22	76.43	76.70	74.68	75.20	-0.87%	322,708
2025-12-19	75.27	76.72	75.23	75.86	+0.92%	783,033
2025-12-18	76.36	76.78	74.69	75.17	+0.53%	370,728
2025-12-17	77.02	78.17	74.42	74.77	-2.92%	268,239
2025-12-16	77.78	78.90	75.93	77.02	-0.98%	374,165
2025-12-15	78.17	78.64	77.03	77.78	+0.86%	374,715
2025-12-12	82.65	82.65	77.07	77.12	-6.52%	236,156
2025-12-11	84.90	85.08	82.20	82.50	-3.50%	224,463
2025-12-10	84.58	85.80	83.95	85.49	+1.29%	231,586
2025-12-09	81.08	85.31	81.08	84.40	+3.62%	381,993
2025-12-08	82.52	84.78	81.00	81.45	-0.57%	229,506
2025-12-05	82.86	83.64	81.91	81.92	-1.13%	220,677
2025-12-04	82.60	84.00	81.00	82.86	+0.31%	164,035
2025-12-03	81.47	82.62	80.83	82.60	+1.52%	172,069
2025-12-02	79.78	81.91	79.46	81.36	+2.49%	208,343
2025-12-01	78.56	80.00	78.56	79.38	-0.33%	227,232
2025-11-28	78.93	79.88	78.38	79.64	+1.44%	95,928
2025-11-26	77.50	79.56	76.58	78.51	+1.16%	205,066
2025-11-25	76.60	78.09	76.02	77.61	+1.33%	366,122
2025-11-24	75.28	77.04	74.84	76.59	+2.17%	324,124
2025-11-21	72.65	75.69	72.05	74.96	+3.45%	296,349
2025-11-20	77.06	78.19	71.97	72.46	-4.46%	283,334
2025-11-19	75.69	77.14	75.57	75.84	+0.07%	221,549
2025-11-18	75.64	77.05	74.90	75.79	-0.93%	279,431
2025-11-17	79.06	79.65	76.15	76.50	-4.00%	257,567
2025-11-14	79.44	81.48	79.20	79.69	-2.42%	217,503
2025-11-13	84.93	85.15	81.29	81.67	-4.10%	394,594
2025-11-12	86.90	87.78	84.97	85.16	-1.55%	153,523
2025-11-11	86.31	87.14	85.20	86.50	-0.08%	223,409
2025-11-10	89.72	90.20	86.50	86.57	-1.56%	238,327
2025-11-07	88.81	89.08	85.68	87.94	-2.02%	273,783
2025-11-06	89.94	92.21	88.65	89.75	+0.90%	362,735
2025-11-05	90.00	90.92	87.09	88.95	+5.89%	472,713
2025-11-04	83.43	86.95	80.40	84.00	-2.21%	370,143
2025-11-03	84.93	86.27	83.19	85.90	+0.92%	310,931

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.10%). Worst month: Jul (-6.61%). Based on 5 years of daily data (2022–2026).

Jan+8.10%
Feb+4.13%
Mar-1.12%
Apr-3.61%
May-0.52%
Jun+6.27%
Jul-6.61%
Aug-3.82%
Sep+2.60%
Oct+0.55%
Nov+1.02%
Dec-1.24%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is IPG Photonics Corporation's (IPGP) latest close?

72.59 on 2026-10-30, from the Closelook data lake's daily price record.

What is IPGP's 52-week high and low?

155.82 high and 68.27 low over the trailing 52 weeks, as of 2026-10-30.

What is IPG Photonics Corporation's strongest and weakest month historically?

Historically, IPGP's strongest calendar month has been Jan (average +8.10%) and its weakest Jul (average -6.61%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on IPGP?

Downtrend stack: Trades -5% vs the 50-day and -28.3% vs the 200-day average, 53.4% below the 52-week high and +6.3% off the 52-week low; a death cross printed 55 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is IPGP above its 50-day and 200-day moving averages?

IPG Photonics Corporation trades 5.0% below its 50-day and 28.3% below its 200-day moving average (3.5% below its 20-day). As of 2026-10-30.